Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.792	10.05	9.773	9.792	7,248,254	-0.06(-0.59%)
Jun 29, 2010	9.954	10.04	9.765	9.851	6,003,073	-0.34(-3.37%)
Jun 25, 2010	10.17	10.24	10.04	10.19	7,185,985	+0.04(+0.44%)
Jun 24, 2010	10.35	10.40	10.12	10.15	4,123,860	-0.27(-2.55%)
Jun 23, 2010	10.30	10.46	10.21	10.41	4,093,645	+0.11(+1.06%)
Jun 22, 2010	10.70	10.75	10.27	10.31	6,810,883	-0.37(-3.47%)
Jun 21, 2010	10.76	10.90	10.59	10.68	7,150,250	+0.01(+0.09%)
Jun 18, 2010	10.59	10.73	10.52	10.67	7,842,850	+0.09(+0.87%)
Jun 17, 2010	10.47	10.59	10.35	10.57	6,907,344	+0.10(+0.97%)
Jun 16, 2010	10.38	10.48	10.34	10.47	4,180,978	+0.04(+0.41%)
Jun 15, 2010	10.25	10.44	10.12	10.43	4,178,113	+0.28(+2.81%)
Jun 14, 2010	10.22	10.35	10.12	10.15	4,461,782	+0.06(+0.56%)
Jun 11, 2010	9.866	10.11	9.866	10.09	3,939,974	+0.04(+0.41%)
Jun 10, 2010	9.751	10.05	9.681	10.05	4,418,436	+0.46(+4.76%)
Jun 09, 2010	9.605	9.857	9.529	9.591	5,029,546	+0.03(+0.27%)
Jun 08, 2010	9.494	9.587	9.316	9.566	5,862,614	+0.14(+1.45%)
Jun 07, 2010	9.753	9.753	9.420	9.429	4,381,343	-0.21(-2.19%)
Jun 04, 2010	9.870	10.00	9.605	9.640	7,555,377	-0.50(-4.93%)
Jun 03, 2010	10.18	10.32	9.991	10.14	7,643,848	+0.04(+0.35%)
Jun 02, 2010	9.712	10.10	9.624	10.10	8,231,053	+0.41(+4.27%)
Jun 01, 2010	9.796	9.980	9.691	9.691	5,070,591	-0.15(-1.53%)
May 28, 2010	10.02	10.08	9.699	9.841	5,217,615	-0.18(-1.79%)
May 27, 2010	9.837	10.03	9.786	10.02	3,984,391	+0.38(+3.93%)
May 26, 2010	9.544	9.913	9.544	9.642	4,602,979	-0.04(-0.46%)
May 25, 2010	9.449	9.691	9.373	9.687	5,837,520	+0.02(+0.16%)
May 24, 2010	9.685	9.857	9.646	9.671	4,487,630	-0.15(-1.55%)
May 21, 2010	9.634	9.892	9.441	9.823	8,620,235	+0.22(+2.32%)
May 20, 2010	9.630	10.17	9.578	9.601	14,241,414	-0.60(-5.84%)
May 19, 2010	10.20	10.42	10.01	10.20	5,064,184	-0.06(-0.59%)
May 18, 2010	10.53	10.63	10.21	10.26	4,895,751	-0.21(-2.01%)
May 17, 2010	10.50	10.59	10.24	10.47	4,807,111	-0.00(-0.02%)
May 14, 2010	10.66	10.70	10.35	10.47	4,866,751	-0.26(-2.40%)
May 13, 2010	10.72	10.87	10.61	10.73	7,684,796	-0.09(-0.85%)
May 12, 2010	10.61	10.84	10.54	10.82	8,308,755	+0.23(+2.21%)
May 11, 2010	10.56	10.65	10.31	10.58	8,870,958	+0.15(+1.44%)
May 10, 2010	10.30	10.47	10.05	10.43	6,329,816	+0.64(+6.49%)
May 07, 2010	9.958	10.07	9.632	9.798	8,743,226	-0.22(-2.20%)
May 06, 2010	10.36	10.47	9.365	10.02	10,309,790	-0.38(-3.68%)
May 05, 2010	10.46	10.59	10.36	10.40	8,503,959	-0.15(-1.44%)
May 04, 2010	10.84	10.87	10.49	10.55	8,083,234	-0.47(-4.23%)
May 03, 2010	10.62	11.04	10.62	11.02	6,925,252	+0.35(+3.27%)
Apr 30, 2010	10.96	11.02	10.62	10.67	5,698,492	-0.26(-2.41%)
Apr 29, 2010	10.79	10.96	10.66	10.93	5,905,576	+0.29(+2.73%)
Apr 28, 2010	10.67	10.76	10.57	10.64	5,501,781	+0.05(+0.50%)
Apr 27, 2010	10.92	10.97	10.56	10.59	7,562,543	-0.36(-3.24%)
Apr 26, 2010	10.96	11.05	10.90	10.95	5,068,746	-0.02(-0.18%)
Apr 23, 2010	10.87	11.02	10.77	10.96	5,164,961	+0.10(+0.88%)
Apr 22, 2010	10.53	10.90	10.53	10.87	9,120,184	+0.26(+2.44%)
Apr 21, 2010	10.57	10.63	10.42	10.61	7,842,491	+0.02(+0.22%)
Apr 20, 2010	10.72	10.73	10.51	10.59	10,883,371	-0.12(-1.11%)
Apr 19, 2010	10.58	10.72	10.47	10.71	6,863,716	+0.11(+1.01%)
Apr 16, 2010	10.70	10.77	10.54	10.60	8,986,983	-0.13(-1.24%)
Apr 15, 2010	10.40	10.76	10.37	10.73	14,801,977	+0.31(+2.94%)
Apr 14, 2010	10.34	10.42	10.24	10.42	7,586,387	+0.08(+0.81%)
Apr 13, 2010	10.57	10.72	10.27	10.34	16,693,003	+0.21(+2.12%)
Apr 12, 2010	9.991	10.16	9.950	10.13	9,860,025	+0.15(+1.47%)
Apr 09, 2010	9.968	9.983	9.894	9.980	4,915,674	+0.07(+0.67%)
Apr 08, 2010	10.04	10.10	9.072	9.913	9,751,575	-0.18(-1.76%)
Apr 07, 2010	9.738	10.27	9.738	10.09	17,529,568	+0.32(+3.27%)
Apr 06, 2010	9.685	9.776	9.673	9.771	6,145,873	+0.07(+0.76%)
Apr 05, 2010	9.537	9.710	9.504	9.697	4,363,194	+0.22(+2.31%)
Apr 01, 2010	9.402	9.478	9.478	9.478	7,969,080	+0.12(+1.23%)
Mar 31, 2010	9.443	9.472	9.350	9.363	4,681,670	-0.10(-1.05%)
Mar 30, 2010	9.500	9.589	9.427	9.463	3,900,513	+0.01(+0.14%)
Mar 29, 2010	9.463	9.519	9.429	9.449	5,046,019	+0.03(+0.31%)
Mar 26, 2010	9.379	9.504	9.375	9.420	3,847,700	+0.05(+0.52%)
Mar 25, 2010	9.521	9.543	9.357	9.371	6,195,667	-0.06(-0.64%)
Mar 24, 2010	9.535	9.556	9.427	9.431	6,075,147	-0.13(-1.35%)
Mar 23, 2010	9.463	9.570	9.390	9.560	5,648,800	+0.12(+1.28%)
Mar 22, 2010	9.166	9.533	9.164	9.439	9,502,825	+0.27(+2.98%)
Mar 19, 2010	9.326	9.326	9.086	9.166	11,982,138	-0.07(-0.76%)
Mar 18, 2010	9.154	9.298	9.154	9.236	4,393,101	-0.02(-0.21%)
Mar 17, 2010	9.063	9.262	9.024	9.256	6,107,197	+0.21(+2.35%)
Mar 16, 2010	8.938	9.049	8.895	9.043	5,597,956	+0.09(+1.02%)
Mar 15, 2010	8.840	8.962	8.807	8.951	5,018,680	+0.12(+1.35%)
Mar 12, 2010	8.840	8.850	8.752	8.832	3,851,006	+0.01(+0.11%)
Mar 11, 2010	8.789	8.825	8.723	8.823	4,940,968	-0.01(-0.11%)
Mar 10, 2010	8.813	8.893	8.799	8.832	4,674,746	-0.00(-0.04%)
Mar 09, 2010	8.869	8.906	8.795	8.836	5,610,795	-0.03(-0.35%)
Mar 08, 2010	8.893	8.938	8.819	8.867	4,590,140	-0.05(-0.55%)
Mar 05, 2010	8.813	8.932	8.805	8.916	7,182,248	+0.12(+1.35%)
Mar 04, 2010	8.827	8.862	8.754	8.797	5,835,670	+0.01(+0.16%)
Mar 03, 2010	8.787	8.883	8.770	8.784	5,946,754	+0.04(+0.45%)
Mar 02, 2010	8.780	8.827	8.709	8.745	5,967,420	-0.02(-0.22%)
Mar 01, 2010	8.663	8.780	8.622	8.764	8,351,183	+0.11(+1.24%)
Feb 26, 2010	8.655	8.709	8.587	8.657	6,741,878	+0.00(+0.00%)
Feb 25, 2010	8.464	8.668	8.450	8.657	5,588,330	+0.04(+0.43%)
Feb 24, 2010	8.629	8.668	8.559	8.620	3,424,982	+0.05(+0.57%)
Feb 23, 2010	8.600	8.653	8.542	8.571	5,840,677	-0.03(-0.30%)
Feb 22, 2010	8.585	8.639	8.540	8.596	4,319,351	+0.04(+0.43%)
Feb 19, 2010	8.462	8.600	8.456	8.559	4,403,921	+0.04(+0.53%)
Feb 18, 2010	8.430	8.518	8.417	8.514	4,022,530	+0.10(+1.21%)
Feb 17, 2010	8.401	8.456	8.309	8.413	4,142,496	+0.03(+0.33%)
Feb 16, 2010	8.233	8.391	8.196	8.386	5,534,241	+0.22(+2.75%)
Feb 12, 2010	8.146	8.161	8.161	8.161	10,923,401	-0.06(-0.74%)
Feb 11, 2010	8.058	8.228	7.993	8.222	4,517,604	+0.12(+1.47%)
Feb 10, 2010	8.206	8.311	8.071	8.103	5,769,546	-0.14(-1.68%)
Feb 09, 2010	8.132	8.292	8.089	8.241	7,003,606	+0.22(+2.74%)
Feb 08, 2010	8.169	8.175	8.006	8.021	8,086,490	-0.15(-1.86%)
Feb 05, 2010	8.239	8.307	8.047	8.173	9,939,259	-0.03(-0.36%)
Feb 04, 2010	8.327	8.348	8.181	8.202	8,010,474	-0.17(-2.05%)
Feb 03, 2010	8.323	8.410	8.305	8.374	6,130,450	+0.01(+0.16%)
Feb 02, 2010	8.122	8.379	8.105	8.360	10,210,956	+0.28(+3.42%)
Feb 01, 2010	8.095	8.179	8.056	8.084	7,304,952	+0.01(+0.12%)
Jan 29, 2010	8.101	8.274	8.068	8.074	7,350,420	-0.00(-0.02%)
Jan 28, 2010	8.263	8.263	7.982	8.076	7,663,423	-0.15(-1.80%)
Jan 27, 2010	8.158	8.245	8.126	8.224	5,596,581	+0.02(+0.24%)
Jan 26, 2010	8.278	8.298	8.187	8.204	5,860,700	-0.10(-1.15%)
Jan 25, 2010	8.331	8.339	8.181	8.300	5,439,088	+0.02(+0.21%)
Jan 22, 2010	8.486	8.555	8.243	8.282	6,129,782	-0.19(-2.21%)
Jan 21, 2010	8.617	8.693	8.459	8.469	8,101,795	-0.15(-1.69%)
Jan 20, 2010	8.671	8.689	8.391	8.615	10,047,354	-0.11(-1.25%)
Jan 19, 2010	8.473	9.047	8.438	8.724	24,106,586	-0.20(-2.27%)
Jan 15, 2010	8.856	8.926	8.926	8.926	16,945,870	-0.09(-0.95%)
Jan 14, 2010	9.039	9.203	8.959	9.012	6,857,431	-0.08(-0.84%)
Jan 13, 2010	8.993	9.135	8.930	9.088	6,835,437	+0.12(+1.39%)
Jan 12, 2010	8.905	9.008	8.866	8.963	6,492,204	-0.00(-0.02%)
Jan 11, 2010	9.140	9.144	8.905	8.965	10,236,233	-0.18(-1.96%)
Jan 08, 2010	9.131	9.179	8.965	9.144	8,518,455	+0.09(+1.01%)
Jan 07, 2010	8.823	9.126	8.697	9.053	16,042,356	+0.15(+1.71%)
Jan 06, 2010	8.601	9.047	8.566	8.901	26,534,134	+0.55(+6.60%)
Jan 05, 2010	8.159	8.360	8.126	8.350	7,446,206	+0.17(+2.07%)
Jan 04, 2010	8.179	8.247	8.115	8.181	8,815,860	+0.08(+0.94%)
Dec 31, 2009	8.185	8.105	8.105	8.105	9,284,677	-0.07(-0.83%)
Dec 30, 2009	8.126	8.210	8.126	8.173	4,236,637	+0.00(+0.02%)
Dec 29, 2009	8.228	8.230	8.140	8.171	5,837,684	-0.04(-0.50%)
Dec 28, 2009	8.171	8.226	8.128	8.212	5,149,445	+0.09(+1.15%)
Dec 24, 2009	7.739	8.136	7.739	8.119	1,357,586	+0.04(+0.48%)
Dec 23, 2009	7.988	8.105	7.959	8.080	5,238,259	+0.08(+1.05%)
Dec 22, 2009	7.976	8.017	7.953	7.996	3,257,589	+0.05(+0.64%)
Dec 21, 2009	7.786	7.959	7.776	7.945	5,162,901	+0.17(+2.18%)
Dec 18, 2009	7.774	7.784	7.681	7.776	7,045,252	+0.04(+0.53%)
Dec 17, 2009	7.669	7.776	7.612	7.735	6,117,180	+0.01(+0.08%)
Dec 16, 2009	7.665	7.766	7.665	7.729	6,561,341	+0.07(+0.97%)
Dec 15, 2009	7.646	7.714	7.552	7.655	4,131,670	-0.01(-0.15%)
Dec 14, 2009	7.651	7.685	7.589	7.667	4,187,342	+0.07(+0.97%)
Dec 11, 2009	7.628	7.630	7.527	7.593	3,099,901	+0.04(+0.49%)
Dec 10, 2009	7.542	7.630	7.519	7.556	5,202,722	+0.03(+0.39%)
Dec 09, 2009	7.453	7.542	7.354	7.527	4,684,672	+0.04(+0.60%)
Dec 08, 2009	7.441	7.564	7.344	7.482	4,724,247	-0.05(-0.62%)
Dec 07, 2009	7.562	7.642	7.511	7.529	5,440,008	-0.05(-0.64%)
Dec 04, 2009	7.437	7.593	7.385	7.577	10,134,349	+0.22(+2.99%)
Dec 03, 2009	7.529	7.529	7.356	7.358	6,205,557	-0.08(-1.10%)
Dec 02, 2009	7.235	7.461	7.235	7.439	9,173,612	+0.20(+2.74%)
Dec 01, 2009	7.264	7.332	7.225	7.241	4,846,697	+0.02(+0.32%)
Nov 30, 2009	7.167	7.241	7.116	7.217	5,570,688	+0.01(+0.16%)
Nov 27, 2009	7.132	7.309	7.124	7.206	2,283,366	-0.14(-1.96%)
Nov 25, 2009	7.322	7.396	7.278	7.350	2,733,312	+0.06(+0.88%)
Nov 24, 2009	7.334	7.371	7.270	7.285	3,744,639	-0.05(-0.66%)
Nov 23, 2009	7.315	7.505	7.270	7.334	5,004,955	+0.13(+1.81%)
Nov 20, 2009	7.239	7.289	7.143	7.204	4,205,025	-0.06(-0.78%)
Nov 19, 2009	7.330	7.346	7.210	7.260	9,132,568	-0.11(-1.53%)
Nov 18, 2009	7.293	7.383	7.241	7.373	9,792,914	+0.04(+0.58%)
Nov 17, 2009	7.262	7.334	7.195	7.330	4,953,636	+0.04(+0.61%)
Nov 16, 2009	7.206	7.324	7.204	7.285	3,848,989	+0.10(+1.41%)
Nov 13, 2009	7.167	7.239	7.108	7.184	4,103,938	+0.03(+0.41%)
Nov 12, 2009	7.254	7.291	7.134	7.155	4,946,613	-0.09(-1.29%)
Nov 11, 2009	7.287	7.307	7.155	7.249	5,682,184	+0.02(+0.30%)
Nov 10, 2009	7.192	7.258	7.155	7.227	5,644,104	-0.02(-0.27%)
Nov 09, 2009	7.120	7.247	7.093	7.247	4,587,874	+0.16(+2.28%)
Nov 06, 2009	7.097	7.099	6.962	7.085	6,964,787	-0.02(-0.27%)
Nov 05, 2009	6.997	7.155	6.972	7.104	6,535,596	+0.18(+2.53%)
Nov 04, 2009	6.992	7.048	6.918	6.929	6,905,206	-0.03(-0.48%)
Nov 03, 2009	6.838	6.984	6.814	6.962	7,896,717	+0.10(+1.45%)
Nov 02, 2009	6.746	6.914	6.715	6.863	9,821,844	+0.15(+2.20%)
Oct 30, 2009	6.988	7.048	6.698	6.715	14,357,454	-0.31(-4.38%)
Oct 29, 2009	7.015	7.082	6.955	7.023	8,371,421	+0.05(+0.78%)
Oct 28, 2009	7.104	7.147	6.966	6.968	7,877,168	-0.14(-1.92%)
Oct 27, 2009	7.262	7.338	7.085	7.104	5,550,137	-0.14(-1.88%)
Oct 26, 2009	7.307	7.451	7.202	7.241	6,313,606	-0.08(-1.06%)
Oct 23, 2009	7.330	7.461	7.282	7.319	8,286,913	-0.12(-1.57%)
Oct 22, 2009	7.389	7.468	7.303	7.435	7,303,416	+0.06(+0.79%)
Oct 21, 2009	7.465	7.591	7.358	7.377	8,590,823	-0.10(-1.28%)
Oct 20, 2009	7.410	7.550	7.389	7.472	10,439,004	-0.11(-1.44%)
Oct 19, 2009	7.595	7.614	7.441	7.581	11,210,713	+0.04(+0.52%)
Oct 16, 2009	7.597	7.685	7.465	7.542	10,332,198	-0.15(-1.92%)
Oct 15, 2009	7.618	7.718	7.612	7.690	11,347,496	+0.03(+0.33%)
Oct 14, 2009	7.663	7.700	7.533	7.665	11,017,128	+0.07(+0.92%)
Oct 13, 2009	7.478	7.673	7.408	7.595	6,916,144	+0.11(+1.51%)
Oct 12, 2009	7.883	8.111	7.437	7.482	20,422,004	-0.18(-2.41%)
Oct 09, 2009	7.482	7.700	7.437	7.667	11,721,334	+0.21(+2.77%)
Oct 08, 2009	7.350	7.552	7.328	7.461	9,867,116	+0.15(+2.05%)
Oct 07, 2009	7.328	7.359	7.264	7.311	3,685,798	-0.04(-0.58%)
Oct 06, 2009	7.270	7.472	7.264	7.354	5,764,329	+0.09(+1.21%)
Oct 05, 2009	7.138	7.295	7.064	7.266	6,624,050	+0.13(+1.88%)
Oct 02, 2009	7.204	7.229	7.104	7.132	8,400,269	-0.08(-1.11%)
Oct 01, 2009	7.523	7.568	7.210	7.212	8,560,382	-0.32(-4.26%)
Sep 30, 2009	7.572	7.599	7.379	7.533	6,651,418	-0.02(-0.28%)
Sep 29, 2009	7.632	7.688	7.540	7.554	3,667,205	-0.08(-1.07%)
Sep 28, 2009	7.529	7.688	7.527	7.636	4,940,453	+0.11(+1.47%)
Sep 25, 2009	7.636	7.686	7.486	7.525	4,978,784	-0.07(-0.95%)
Sep 24, 2009	7.718	7.768	7.492	7.597	6,312,557	-0.12(-1.56%)
Sep 23, 2009	7.813	7.827	7.690	7.718	7,061,024	-0.09(-1.20%)
Sep 22, 2009	7.698	7.827	7.614	7.811	7,997,090	+0.20(+2.69%)
Sep 21, 2009	7.544	7.737	7.490	7.607	6,380,328	+0.02(+0.26%)
Sep 18, 2009	7.671	7.700	7.587	7.587	9,095,192	-0.04(-0.54%)
Sep 17, 2009	7.683	7.708	7.560	7.628	6,979,958	-0.02(-0.23%)
Sep 16, 2009	7.488	7.646	7.453	7.646	5,725,540	+0.12(+1.55%)
Sep 15, 2009	7.459	7.539	7.441	7.529	7,418,992	+0.07(+0.91%)
Sep 14, 2009	7.303	7.467	7.291	7.461	5,121,682	+0.10(+1.40%)
Sep 11, 2009	7.260	7.379	7.223	7.358	8,781,978	+0.10(+1.39%)
Sep 10, 2009	7.235	7.282	7.175	7.256	8,132,091	+0.00(+0.00%)
Sep 09, 2009	7.208	7.311	7.118	7.256	9,414,077	+0.02(+0.24%)
Sep 08, 2009	7.268	7.287	7.182	7.239	6,265,785	+0.01(+0.08%)
Sep 04, 2009	7.144	7.278	7.101	7.233	7,828,829	+0.15(+2.12%)
Sep 03, 2009	6.813	7.101	6.813	7.083	11,249,522	+0.35(+5.17%)
Sep 02, 2009	6.766	6.830	6.700	6.735	7,160,319	-0.06(-0.89%)
Sep 01, 2009	7.001	7.293	6.787	6.795	12,596,951	-0.25(-3.56%)
Aug 31, 2009	7.083	7.093	6.945	7.046	4,959,349	-0.09(-1.20%)
Aug 28, 2009	7.272	7.278	7.042	7.132	4,356,446	-0.03(-0.35%)
Aug 27, 2009	7.116	7.215	6.999	7.157	5,239,862	+0.04(+0.57%)
Aug 26, 2009	7.079	7.221	7.036	7.116	5,745,464	+0.00(+0.00%)
Aug 25, 2009	7.255	7.255	7.095	7.116	8,233,615	+0.03(+0.36%)
Aug 24, 2009	7.227	7.270	7.077	7.091	4,236,241	-0.14(-1.99%)
Aug 21, 2009	7.173	7.305	7.083	7.235	6,634,259	+0.16(+2.28%)
Aug 20, 2009	7.011	7.116	6.966	7.073	3,791,828	+0.05(+0.69%)
Aug 19, 2009	6.867	7.064	6.867	7.025	3,601,413	+0.03(+0.45%)
Aug 18, 2009	6.922	7.027	6.906	6.994	4,398,292	+0.09(+1.24%)
Aug 17, 2009	7.079	7.083	6.888	6.908	6,357,522	-0.26(-3.59%)
Aug 14, 2009	7.202	7.233	7.007	7.165	7,639,878	-0.03(-0.43%)
Aug 13, 2009	7.342	7.342	7.130	7.196	5,947,870	-0.12(-1.64%)
Aug 12, 2009	7.223	7.417	7.223	7.316	5,159,027	+0.06(+0.78%)
Aug 11, 2009	7.304	7.318	7.202	7.260	5,261,373	-0.08(-1.11%)
Aug 10, 2009	7.481	7.506	7.301	7.341	5,517,299	-0.14(-1.89%)
Aug 07, 2009	7.281	7.522	7.264	7.483	7,934,073	+0.34(+4.79%)
Aug 06, 2009	7.180	7.219	7.044	7.141	8,647,171	+0.04(+0.57%)
Aug 05, 2009	7.299	7.301	7.015	7.101	13,512,938	-0.20(-2.79%)
Aug 04, 2009	7.235	7.306	7.176	7.304	9,526,297	+0.07(+0.97%)
Aug 03, 2009	6.936	7.293	6.918	7.235	14,945,227	+0.33(+4.75%)
Jul 31, 2009	6.918	7.010	6.881	6.906	5,547,170	+0.00(+0.06%)
Jul 30, 2009	6.976	7.101	6.881	6.903	5,472,863	+0.04(+0.65%)
Jul 29, 2009	6.846	6.955	6.802	6.858	6,912,012	-0.01(-0.20%)
Jul 28, 2009	6.854	6.980	6.759	6.872	7,117,130	-0.05(-0.70%)
Jul 27, 2009	6.893	6.941	6.757	6.920	6,469,152	+0.00(+0.00%)
Jul 24, 2009	6.811	6.934	6.775	6.920	5,695,369	+0.05(+0.71%)
Jul 23, 2009	6.652	6.877	6.613	6.872	9,194,987	+0.18(+2.64%)
Jul 22, 2009	6.650	6.747	6.578	6.695	7,647,874	+0.06(+0.94%)
Jul 21, 2009	6.703	6.703	6.491	6.633	11,028,969	+0.02(+0.32%)
Jul 20, 2009	6.427	6.627	6.427	6.611	7,617,111	+0.19(+2.90%)
Jul 17, 2009	6.376	6.470	6.351	6.425	7,852,380	+0.05(+0.76%)
Jul 16, 2009	6.250	6.402	6.171	6.376	9,420,419	+0.11(+1.70%)
Jul 15, 2009	6.188	6.351	6.173	6.270	10,916,926	+0.12(+2.02%)
Jul 14, 2009	6.106	6.157	6.023	6.145	10,921,473	+0.02(+0.38%)
Jul 13, 2009	6.042	6.188	5.679	6.122	30,212,232	-0.04(-0.63%)
Jul 10, 2009	5.947	6.180	5.922	6.161	19,496,042	+0.21(+3.56%)
Jul 09, 2009	6.058	6.101	5.916	5.949	13,070,228	-0.10(-1.61%)
Jul 08, 2009	5.976	6.077	5.914	6.046	12,395,093	+0.11(+1.90%)
Jul 07, 2009	6.077	6.085	5.924	5.934	13,189,410	-0.17(-2.80%)
Jul 06, 2009	6.176	6.231	6.068	6.105	12,089,060	-0.09(-1.44%)
Jul 02, 2009	6.378	6.407	6.188	6.194	11,372,867	-0.21(-3.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services